ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

579
002460/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183700,85995470,9100,9100,9100,9100,220
20241205,183600,85995470,9100,9100,9100,9100,0
20241205,183500,85995470,9100,9100,9100,9100,0
20241205,183400,85995470,9100,9100,9100,9100,0
20241205,183300,85995470,9100,9100,9100,9100,0
20241205,183200,85995470,9100,9100,9100,9100,0
20241205,183100,85995470,9100,9100,9100,9100,0
20241205,183000,85995470,9100,9100,9100,9100,0
20241205,182900,85995470,9100,9100,9100,9100,0
20241205,182800,85995470,9100,9100,9100,9100,0
20241205,182700,85995470,9100,9100,9100,9100,0
20241205,182600,85995470,9100,9100,9100,9100,0
20241205,182500,85995470,9100,9100,9100,9100,0
20241205,182400,85995470,9100,9100,9100,9100,0
20241205,182300,85995470,9100,9100,9100,9100,0
20241205,182200,85995470,9100,9100,9100,9100,0
20241205,182100,85995470,9100,9100,9100,9100,0
20241205,182000,85995470,9100,9100,9100,9100,0
20241205,181900,85995470,9100,9100,9100,9100,0
20241205,181800,85995470,9100,9100,9100,9100,0
20241205,181700,85995470,9100,9100,9100,9100,0
20241205,181600,85995470,9100,9100,9100,9100,0
20241205,181500,85995470,9100,9100,9100,9100,0
20241205,181400,85995470,9100,9100,9100,9100,0
20241205,181300,85995470,9100,9100,9100,9100,0
20241205,181200,85995470,9100,9100,9100,9100,0
20241205,181100,85995470,9100,9100,9100,9100,0
20241205,181000,85995470,9100,9100,9100,9100,0
20241205,180900,85995470,9100,9100,9100,9100,0
20241205,180800,85995470,9100,9100,9100,9100,0
20241205,180700,85995470,9100,9100,9100,9100,220
20241205,180600,85995470,9100,9100,9100,9100,0
20241205,180500,85995470,9100,9100,9100,9100,0
20241205,180400,85995470,9100,9100,9100,9100,0
20241205,180300,85995470,9100,9100,9100,9100,0
20241205,180200,85995470,9100,9100,9100,9100,0
20241205,180100,85995470,9100,9100,9100,9100,0
20241205,180000,85995470,9100,9100,9100,9100,0
20241205,175900,85995470,9100,9100,9100,9100,0
20241205,175800,85995470,9100,9100,9100,9100,0
20241205,175700,85995470,9100,9100,9100,9100,0
20241205,175600,85995470,9100,9100,9100,9100,0
20241205,175500,85995470,9100,9100,9100,9100,0
20241205,175400,85995470,9100,9100,9100,9100,0
20241205,175300,85995470,9100,9100,9100,9100,0
20241205,175200,85995470,9100,9100,9100,9100,0
20241205,175100,85995470,9100,9100,9100,9100,0
20241205,175000,85995470,9100,9100,9100,9100,0
20241205,174900,85995470,9100,9100,9100,9100,0
20241205,174800,85995470,9100,9100,9100,9100,0
20241205,174700,85995470,9100,9100,9100,9100,0
20241205,174600,85995470,9100,9100,9100,9100,0
20241205,174500,85995470,9100,9100,9100,9100,0
20241205,174400,85995470,9100,9100,9100,9100,0
20241205,174300,85995470,9100,9100,9100,9100,0
20241205,174200,85995470,9100,9100,9100,9100,0
20241205,174100,85995470,9100,9100,9100,9100,0
20241205,174000,85995470,9100,9100,9100,9100,0
20241205,173900,85995470,9100,9100,9100,9100,0
20241205,173800,85995470,9100,9100,9100,9100,0
20241205,173700,85995470,9100,9100,9100,9100,220
20241205,173600,85995470,9100,9100,9100,9100,0
20241205,173500,85995470,9100,9100,9100,9100,0
20241205,173400,85995470,9100,9100,9100,9100,0
20241205,173300,85995470,9100,9100,9100,9100,0
20241205,173200,85995470,9100,9100,9100,9100,0
20241205,173100,85995470,9100,9100,9100,9100,0
20241205,173000,85995470,9100,9100,9100,9100,0
20241205,172900,85995470,9100,9100,9100,9100,0
20241205,172800,85995470,9100,9100,9100,9100,0
20241205,172700,85995470,9100,9100,9100,9100,0
20241205,172600,85995470,9100,9100,9100,9100,0
20241205,172500,85995470,9100,9100,9100,9100,0
20241205,172400,85995470,9100,9100,9100,9100,0
20241205,172300,85995470,9100,9100,9100,9100,0
20241205,172200,85995470,9100,9100,9100,9100,0
20241205,172100,85995470,9100,9100,9100,9100,0
20241205,172000,85995470,9100,9100,9100,9100,0
20241205,171900,85995470,9100,9100,9100,9100,0
20241205,171800,85995470,9100,9100,9100,9100,0
20241205,171700,85995470,9100,9100,9100,9100,0
20241205,171600,85995470,9100,9100,9100,9100,0
20241205,171500,85995470,9100,9100,9100,9100,0
20241205,171400,85995470,9100,9100,9100,9100,0
20241205,171300,85995470,9100,9100,9100,9100,0
20241205,171200,85995470,9100,9100,9100,9100,0
20241205,171100,85995470,9100,9100,9100,9100,0
20241205,171000,85995470,9100,9100,9100,9100,0
20241205,170900,85995470,9100,9100,9100,9100,0
20241205,170800,85995470,9100,9100,9100,9100,0
20241205,170700,85995470,9100,9100,9100,9100,220
20241205,170600,85995470,9100,9100,9100,9100,0
20241205,170500,85995470,9100,9100,9100,9100,0
20241205,170400,85995470,9100,9100,9100,9100,0
20241205,170300,85995470,9100,9100,9100,9100,0
20241205,170200,85995470,9100,9100,9100,9100,0
20241205,170100,85995470,9100,9100,9100,9100,0
20241205,170000,85995470,9100,9100,9100,9100,0
20241205,165900,85995470,9100,9100,9100,9100,0
20241205,165800,85995470,9100,9100,9100,9100,0
20241205,165700,85995470,9100,9100,9100,9100,0
20241205,165600,85995470,9100,9100,9100,9100,0
20241205,165500,85995470,9100,9100,9100,9100,0
20241205,165400,85995470,9100,9100,9100,9100,0
20241205,165300,85995470,9100,9100,9100,9100,0
20241205,165200,85995470,9100,9100,9100,9100,0
20241205,165100,85995470,9100,9100,9100,9100,0
20241205,165000,85995470,9100,9100,9100,9100,0
20241205,164900,85995470,9100,9100,9100,9100,0
20241205,164800,85995470,9100,9100,9100,9100,0
20241205,164700,85995470,9100,9100,9100,9100,0
20241205,164600,85995470,9100,9100,9100,9100,0
20241205,164500,85995470,9100,9100,9100,9100,0
20241205,164400,85995470,9100,9100,9100,9100,0
20241205,164300,85995470,9100,9100,9100,9100,0
20241205,164200,85995470,9100,9100,9100,9100,0
20241205,164100,85995470,9100,9100,9100,9100,0
20241205,164000,85995470,9100,9100,9100,9100,0
20241205,163900,85995470,9100,9100,9100,9100,0
20241205,163800,85995470,9100,9100,9100,9100,0
20241205,163700,85995470,9100,9100,9100,9100,220
20241205,163600,85995470,9100,9100,9100,9100,0
20241205,163500,85995470,9100,9100,9100,9100,0
20241205,163400,85995470,9100,9100,9100,9100,0
20241205,163300,85995470,9100,9100,9100,9100,0
20241205,163200,85995470,9100,9100,9100,9100,0
20241205,163100,85995470,9100,9100,9100,9100,0
20241205,163000,85995470,9100,9100,9100,9100,0
20241205,162900,85995470,9100,9100,9100,9100,0
20241205,162800,85995470,9100,9100,9100,9100,0
20241205,162700,85995470,9100,9100,9100,9100,0
20241205,162600,85995470,9100,9100,9100,9100,0
20241205,162500,85995470,9100,9100,9100,9100,0
20241205,162400,85995470,9100,9100,9100,9100,0
20241205,162300,85995470,9100,9100,9100,9100,0
20241205,162200,85995470,9100,9100,9100,9100,0
20241205,162100,85995470,9100,9100,9100,9100,0
20241205,162000,85995470,9100,9100,9100,9100,0
20241205,161900,85995470,9100,9100,9100,9100,0
20241205,161800,85995470,9100,9100,9100,9100,0
20241205,161700,85995470,9100,9100,9100,9100,0
20241205,161600,85995470,9100,9100,9100,9100,0
20241205,161500,85995470,9100,9100,9100,9100,0
20241205,161400,85995470,9100,9100,9100,9100,0
20241205,161300,85995470,9100,9100,9100,9100,0
20241205,161200,85995470,9100,9100,9100,9100,0
20241205,161100,85995470,9100,9100,9100,9100,0
20241205,161000,85995470,9100,9100,9100,9100,0
20241205,160900,85995470,9100,9100,9100,9100,0
20241205,160800,85995470,9100,9100,9100,9100,0
20241205,160700,85995470,9100,9100,9100,9100,220
20241205,160600,85995470,9100,9100,9100,9100,0
20241205,160500,85995470,9100,9100,9100,9100,0
20241205,160400,85995470,9100,9100,9100,9100,0
20241205,160300,85995470,9100,9100,9100,9100,0
20241205,160200,85995470,9100,9100,9100,9100,0
20241205,160100,85995470,9100,9100,9100,9100,0
20241205,160000,85995470,9100,9100,9100,9100,0
20241205,155900,85995470,9100,9100,9100,9100,0
20241205,155800,85995470,9100,9100,9100,9100,0
20241205,155700,85995470,9100,9100,9100,9100,0
20241205,155600,85995470,9100,9100,9100,9100,0
20241205,155500,85995470,9100,9100,9100,9100,0
20241205,155400,85995470,9100,9100,9100,9100,0
20241205,155300,85995470,9100,9100,9100,9100,0
20241205,155200,85995470,9100,9100,9100,9100,0
20241205,155100,85995470,9100,9100,9100,9100,0
20241205,155000,85995470,9100,9100,9100,9100,0
20241205,154900,85995470,9100,9100,9100,9100,0
20241205,154800,85995470,9100,9100,9100,9100,0
20241205,154700,85995470,9100,9100,9100,9100,0
20241205,154600,85995470,9100,9100,9100,9100,0
20241205,154500,85995470,9100,9100,9100,9100,0
20241205,154400,85995470,9100,9100,9100,9100,0
20241205,154300,85995470,9100,9100,9100,9100,0
20241205,154200,85995470,9100,9100,9100,9100,0
20241205,154100,85995470,9100,9100,9100,9100,0
20241205,154000,85995470,9100,9100,9100,9100,0
20241205,153900,85995470,9100,9100,9100,9100,0
20241205,153800,85995470,9100,9100,9100,9100,0
20241205,153700,85995470,9100,9100,9100,9100,220
20241205,153600,85995470,9100,9100,9100,9100,0
20241205,153500,85995470,9100,9100,9100,9100,0
20241205,153400,85995470,9100,9100,9100,9100,0
20241205,153300,85995470,9100,9100,9100,9100,0
20241205,153200,85995470,9100,9100,9100,9100,0
20241205,153100,85995470,9100,9100,9100,9100,0
20241205,153000,85995470,9100,9100,9100,9100,220
20241205,152900,83993470,9000,9000,9000,9000,0
20241205,152800,83993470,9000,9000,9000,9000,0
20241205,152700,83993470,9000,9000,9000,9000,0
20241205,152600,83993470,9000,9000,9000,9000,0
20241205,152500,83993470,9000,9000,9000,9000,0
20241205,152400,83993470,9000,9000,9000,9000,0
20241205,152300,83993470,9000,9000,9000,9000,0
20241205,152200,83993470,9000,9000,9000,9000,0
20241205,152100,83993470,9000,9000,9000,9000,0
20241205,152000,83993470,9000,9000,9000,9000,0
20241205,151900,83993470,9000,9000,9000,9000,0
20241205,151800,83993470,9000,9000,9000,9000,0
20241205,151700,83993470,9000,9000,9000,9000,0
20241205,151600,83993470,9000,9000,9000,9000,0
20241205,151500,83993470,9000,9000,9000,9000,0
20241205,151400,83993470,9000,9000,9000,9000,0
20241205,151300,83993470,9000,9000,9000,9000,0
20241205,151200,83993470,9000,9000,9000,9000,0
20241205,151100,83993470,9000,9030,9030,9000,5
20241205,151000,83948390,9030,8980,9030,8980,4
20241205,150900,83912380,8970,8970,8970,8970,0
20241205,150800,83912380,8970,8970,8970,8970,0
20241205,150700,83912380,8970,8970,8970,8970,0
20241205,150600,83912380,8970,8970,8970,8970,0
20241205,150500,83912380,8970,8970,8970,8970,0
20241205,150400,83912380,8970,8970,8970,8970,0
20241205,150300,83912380,8970,8970,8970,8970,0
20241205,150200,83912380,8970,8970,8970,8970,0
20241205,150100,83912380,8970,8970,8970,8970,0
20241205,150000,83912380,8970,8970,8970,8970,0
20241205,145900,83912380,8970,8970,8970,8970,1
20241205,145800,83903410,8980,8990,8990,8980,2
20241205,145700,83885440,8980,8980,8980,8980,0
20241205,145600,83885440,8980,8980,8980,8980,0
20241205,145500,83885440,8980,8980,8980,8980,0
20241205,145400,83885440,8980,8980,8980,8980,0
20241205,145300,83885440,8980,8980,8980,8980,0
20241205,145200,83885440,8980,8980,8980,8980,0
20241205,145100,83885440,8980,8980,8980,8980,0
20241205,145000,83885440,8980,8980,8980,8980,0
20241205,144900,83885440,8980,8980,8980,8980,0
20241205,144800,83885440,8980,8980,8980,8980,0
20241205,144700,83885440,8980,8980,8980,8980,0
20241205,144600,83885440,8980,8980,8980,8980,0
20241205,144500,83885440,8980,8980,8980,8980,0
20241205,144400,83885440,8980,8980,8980,8980,0
20241205,144300,83885440,8980,8980,8980,8980,0
20241205,144200,83885440,8980,8980,8980,8980,0
20241205,144100,83885440,8980,8980,8980,8980,0
20241205,144000,83885440,8980,8980,8980,8980,0
20241205,143900,83885440,8980,8980,8980,8980,0
20241205,143800,83885440,8980,8980,8980,8980,0
20241205,143700,83885440,8980,8980,8980,8980,0
20241205,143600,83885440,8980,8980,8980,8980,0
20241205,143500,83885440,8980,8920,8980,8920,26
20241205,143400,83652770,8920,8920,8920,8920,650
20241205,143300,77854770,8880,8880,8880,8880,0
20241205,143200,77854770,8880,8880,8880,8880,0
20241205,143100,77854770,8880,8880,8880,8880,0
20241205,143000,77854770,8880,8880,8880,8880,0
20241205,142900,77854770,8880,8880,8880,8880,5
20241205,142800,77810370,8920,8920,8920,8920,0
20241205,142700,77810370,8920,8890,8920,8890,570
20241205,142600,72731790,8890,8890,8890,8890,0
20241205,142500,72731790,8890,8890,8890,8890,0
20241205,142400,72731790,8890,8890,8890,8890,0
20241205,142300,72731790,8890,8890,8890,8890,0
20241205,142200,72731790,8890,8890,8890,8890,0
20241205,142100,72731790,8890,8890,8890,8890,0
20241205,142000,72731790,8890,8890,8890,8890,0
20241205,141900,72731790,8890,8890,8890,8890,0
20241205,141800,72731790,8890,8890,8890,8890,0
20241205,141700,72731790,8890,8890,8890,8890,0
20241205,141600,72731790,8890,8890,8890,8890,0
20241205,141500,72731790,8890,8890,8890,8890,0
20241205,141400,72731790,8890,8890,8890,8890,0
20241205,141300,72731790,8890,8890,8890,8890,0
20241205,141200,72731790,8890,8890,8890,8890,0
20241205,141100,72731790,8890,8890,8890,8890,0
20241205,141000,72731790,8890,8890,8890,8890,0
20241205,140900,72731790,8890,8890,8890,8890,19
20241205,140800,72562880,8880,8880,8880,8880,0
20241205,140700,72562880,8880,8880,8880,8880,0
20241205,140600,72562880,8880,8880,8880,8880,0
20241205,140500,72562880,8880,8880,8880,8880,0
20241205,140400,72562880,8880,8900,8900,8880,274
20241205,140300,70127270,8910,8910,8910,8910,1
20241205,140200,70118360,8910,8910,8910,8910,0
20241205,140100,70118360,8910,8910,8910,8910,0
20241205,140000,70118360,8910,8910,8910,8910,0
20241205,135900,70118360,8910,8910,8910,8910,4
20241205,135800,70082720,8910,8910,8910,8910,0
20241205,135700,70082720,8910,8910,8910,8910,0
20241205,135600,70082720,8910,8910,8910,8910,0
20241205,135500,70082720,8910,8910,8910,8910,0
20241205,135400,70082720,8910,8910,8910,8910,0
20241205,135300,70082720,8910,8910,8910,8910,0
20241205,135200,70082720,8910,8910,8910,8910,0
20241205,135100,70082720,8910,8910,8910,8910,0
20241205,135000,70082720,8910,8910,8910,8910,0
20241205,134900,70082720,8910,8910,8910,8910,0
20241205,134800,70082720,8910,8910,8910,8910,0
20241205,134700,70082720,8910,8910,8910,8910,0
20241205,134600,70082720,8910,8910,8910,8910,0
20241205,134500,70082720,8910,8910,8910,8910,0
20241205,134400,70082720,8910,8910,8910,8910,0
20241205,134300,70082720,8910,8910,8910,8910,0
20241205,134200,70082720,8910,8910,8910,8910,0
20241205,134100,70082720,8910,8910,8910,8910,0
20241205,134000,70082720,8910,8910,8910,8910,0
20241205,133900,70082720,8910,8910,8910,8910,0
20241205,133800,70082720,8910,8910,8910,8910,0
20241205,133700,70082720,8910,8910,8910,8910,0
20241205,133600,70082720,8910,8910,8910,8910,0
20241205,133500,70082720,8910,8910,8910,8910,0
20241205,133400,70082720,8910,8910,8910,8910,64
20241205,133300,69512480,8910,8920,8920,8910,61
20241205,133200,68968960,8920,8920,8920,8920,0
20241205,133100,68968960,8920,8920,8920,8920,0
20241205,133000,68968960,8920,8920,8920,8920,0
20241205,132900,68968960,8920,8920,8920,8920,0
20241205,132800,68968960,8920,8920,8920,8920,0
20241205,132700,68968960,8920,8920,8920,8920,0
20241205,132600,68968960,8920,8920,8920,8920,0
20241205,132500,68968960,8920,8920,8920,8920,0
20241205,132400,68968960,8920,8920,8920,8920,0
20241205,132300,68968960,8920,8920,8920,8920,0
20241205,132200,68968960,8920,8920,8920,8920,0
20241205,132100,68968960,8920,8920,8920,8920,0
20241205,132000,68968960,8920,8920,8920,8920,0
20241205,131900,68968960,8920,8920,8920,8920,0
20241205,131800,68968960,8920,8920,8920,8920,0
20241205,131700,68968960,8920,8920,8920,8920,0
20241205,131600,68968960,8920,8920,8920,8920,0
20241205,131500,68968960,8920,8920,8920,8920,0
20241205,131400,68968960,8920,8920,8920,8920,0
20241205,131300,68968960,8920,8920,8920,8920,0
20241205,131200,68968960,8920,8920,8920,8920,0
20241205,131100,68968960,8920,8920,8920,8920,0
20241205,131000,68968960,8920,8920,8920,8920,0
20241205,130900,68968960,8920,8920,8920,8920,0
20241205,130800,68968960,8920,8920,8920,8920,0
20241205,130700,68968960,8920,8920,8920,8920,0
20241205,130600,68968960,8920,8920,8920,8920,0
20241205,130500,68968960,8920,8920,8920,8920,0
20241205,130400,68968960,8920,8920,8920,8920,0
20241205,130300,68968960,8920,8920,8920,8920,0
20241205,130200,68968960,8920,8920,8920,8920,0
20241205,130100,68968960,8920,8920,8920,8920,0
20241205,130000,68968960,8920,8920,8920,8920,0
20241205,125900,68968960,8920,8920,8920,8920,0
20241205,125800,68968960,8920,8920,8920,8920,0
20241205,125700,68968960,8920,8920,8920,8920,0
20241205,125600,68968960,8920,8920,8920,8920,0
20241205,125500,68968960,8920,8920,8920,8920,0
20241205,125400,68968960,8920,8920,8920,8920,0
20241205,125300,68968960,8920,8920,8920,8920,0
20241205,125200,68968960,8920,8920,8920,8920,0
20241205,125100,68968960,8920,8920,8920,8920,0
20241205,125000,68968960,8920,8920,8920,8920,0
20241205,124900,68968960,8920,8920,8920,8920,0
20241205,124800,68968960,8920,8920,8920,8920,0
20241205,124700,68968960,8920,8920,8920,8920,0
20241205,124600,68968960,8920,8920,8920,8920,0
20241205,124500,68968960,8920,8920,8920,8920,0
20241205,124400,68968960,8920,8920,8920,8920,0
20241205,124300,68968960,8920,8920,8920,8920,0
20241205,124200,68968960,8920,8920,8920,8920,0
20241205,124100,68968960,8920,8920,8920,8920,0
20241205,124000,68968960,8920,8920,8920,8920,0
20241205,123900,68968960,8920,8920,8920,8920,0
20241205,123800,68968960,8920,8940,8940,8920,100
20241205,123700,68076480,8950,8950,8950,8950,0
20241205,123600,68076480,8950,8950,8950,8950,0
20241205,123500,68076480,8950,8950,8950,8950,0
20241205,123400,68076480,8950,8950,8950,8950,0
20241205,123300,68076480,8950,8950,8950,8950,0
20241205,123200,68076480,8950,8950,8950,8950,25
20241205,123100,67852730,9000,8990,9000,8990,99
20241205,123000,66962710,9000,9000,9000,9000,0
20241205,122900,66962710,9000,9000,9000,9000,0
20241205,122800,66962710,9000,9000,9000,9000,0
20241205,122700,66962710,9000,9000,9000,9000,0
20241205,122600,66962710,9000,9010,9010,9000,2
20241205,122500,66944700,9020,9020,9020,9020,0
20241205,122400,66944700,9020,9020,9020,9020,0
20241205,122300,66944700,9020,9020,9020,9020,0
20241205,122200,66944700,9020,9020,9020,9020,0
20241205,122100,66944700,9020,9020,9020,9020,0
20241205,122000,66944700,9020,9020,9020,9020,0
20241205,121900,66944700,9020,9020,9020,9020,0
20241205,121800,66944700,9020,9020,9020,9020,0
20241205,121700,66944700,9020,9020,9020,9020,0
20241205,121600,66944700,9020,9030,9030,9020,2
20241205,121500,66926650,9040,9040,9040,9040,1
20241205,121400,66917610,8950,8950,8950,8950,0
20241205,121300,66917610,8950,8950,8950,8950,0
20241205,121200,66917610,8950,8950,8950,8950,0
20241205,121100,66917610,8950,8950,8950,8950,0
20241205,121000,66917610,8950,8950,8950,8950,0
20241205,120900,66917610,8950,8950,8950,8950,4
20241205,120800,66881810,8930,8930,8930,8930,0
20241205,120700,66881810,8930,8930,8930,8930,0
20241205,120600,66881810,8930,8930,8930,8930,268
20241205,120500,64488570,8920,8910,8920,8910,185
20241205,120400,62839200,8910,8910,8910,8910,0
20241205,120300,62839200,8910,8910,8910,8910,0
20241205,120200,62839200,8910,8910,8910,8910,0
20241205,120100,62839200,8910,8910,8910,8910,0
20241205,120000,62839200,8910,8910,8910,8910,0
20241205,115900,62839200,8910,8910,8910,8910,6
20241205,115800,62785740,8910,8900,8910,8900,33
20241205,115700,62492030,8890,8890,8890,8890,0
20241205,115600,62492030,8890,8890,8890,8890,0
20241205,115500,62492030,8890,8890,8890,8890,1
20241205,115400,62483140,8890,8890,8890,8890,0
20241205,115300,62483140,8890,8890,8890,8890,0
20241205,115200,62483140,8890,8890,8890,8890,0
20241205,115100,62483140,8890,8890,8890,8890,0
20241205,115000,62483140,8890,8890,8890,8890,0
20241205,114900,62483140,8890,8890,8890,8890,0
20241205,114800,62483140,8890,8890,8890,8890,0
20241205,114700,62483140,8890,8890,8890,8890,0
20241205,114600,62483140,8890,8890,8890,8890,0
20241205,114500,62483140,8890,8890,8890,8890,0
20241205,114400,62483140,8890,8890,8890,8890,0
20241205,114300,62483140,8890,8890,8890,8890,0
20241205,114200,62483140,8890,8890,8890,8890,0
20241205,114100,62483140,8890,8890,8890,8890,0
20241205,114000,62483140,8890,8890,8890,8890,0
20241205,113900,62483140,8890,8890,8890,8890,0
20241205,113800,62483140,8890,8890,8890,8890,0
20241205,113700,62483140,8890,8890,8890,8890,0
20241205,113600,62483140,8890,8890,8890,8890,0
20241205,113500,62483140,8890,8890,8890,8890,0
20241205,113400,62483140,8890,8890,8890,8890,0
20241205,113300,62483140,8890,8890,8890,8890,2
20241205,113200,62465360,8880,8880,8880,8880,0
20241205,113100,62465360,8880,8880,8880,8880,0
20241205,113000,62465360,8880,8880,8880,8880,0
20241205,112900,62465360,8880,8880,8880,8880,0
20241205,112800,62465360,8880,8880,8880,8880,0
20241205,112700,62465360,8880,8880,8880,8880,0
20241205,112600,62465360,8880,8880,8880,8880,0
20241205,112500,62465360,8880,8880,8880,8880,0
20241205,112400,62465360,8880,8880,8880,8880,0
20241205,112300,62465360,8880,8880,8880,8880,0
20241205,112200,62465360,8880,8890,8890,8880,1000
20241205,112100,53583210,8900,8900,8900,8900,0
20241205,112000,53583210,8900,8900,8900,8900,0
20241205,111900,53583210,8900,8900,8900,8900,0
20241205,111800,53583210,8900,8900,8900,8900,0
20241205,111700,53583210,8900,8900,8900,8900,0
20241205,111600,53583210,8900,8900,8900,8900,1
20241205,111500,53574310,8900,8900,8900,8900,0
20241205,111400,53574310,8900,8900,8900,8900,0
20241205,111300,53574310,8900,8900,8900,8900,0
20241205,111200,53574310,8900,8900,8900,8900,0
20241205,111100,53574310,8900,8900,8900,8900,0
20241205,111000,53574310,8900,8900,8900,8900,34
20241205,110900,53271710,8900,8900,8900,8900,0
20241205,110800,53271710,8900,8900,8900,8900,0
20241205,110700,53271710,8900,8900,8900,8900,0
20241205,110600,53271710,8900,8900,8900,8900,55
20241205,110500,52782210,8890,8890,8890,8890,0
20241205,110400,52782210,8890,8890,8890,8890,0
20241205,110300,52782210,8890,8890,8890,8890,0
20241205,110200,52782210,8890,8890,8890,8890,0
20241205,110100,52782210,8890,8890,8890,8890,0
20241205,110000,52782210,8890,8890,8890,8890,0
20241205,105900,52782210,8890,8890,8890,8890,0
20241205,105800,52782210,8890,8890,8890,8890,0
20241205,105700,52782210,8890,8890,8890,8890,0
20241205,105600,52782210,8890,8890,8890,8890,0
20241205,105500,52782210,8890,8890,8890,8890,1
20241205,105400,52773320,8890,8890,8890,8890,0
20241205,105300,52773320,8890,8890,8890,8890,0
20241205,105200,52773320,8890,8890,8890,8890,0
20241205,105100,52773320,8890,8890,8890,8890,0
20241205,105000,52773320,8890,8890,8890,8890,0
20241205,104900,52773320,8890,8890,8890,8890,0
20241205,104800,52773320,8890,8890,8890,8890,0
20241205,104700,52773320,8890,8890,8890,8890,0
20241205,104600,52773320,8890,8890,8890,8890,0
20241205,104500,52773320,8890,8890,8890,8890,0
20241205,104400,52773320,8890,8890,8890,8890,0
20241205,104300,52773320,8890,8890,8890,8890,0
20241205,104200,52773320,8890,8890,8890,8890,0
20241205,104100,52773320,8890,8890,8890,8890,0
20241205,104000,52773320,8890,8890,8890,8890,0
20241205,103900,52773320,8890,8890,8890,8890,0
20241205,103800,52773320,8890,8890,8890,8890,0
20241205,103700,52773320,8890,8890,8890,8890,500
20241205,103600,48328320,8900,8900,8900,8900,5
20241205,103500,48283820,8880,8880,8880,8880,0
20241205,103400,48283820,8880,8880,8880,8880,0
20241205,103300,48283820,8880,8880,8880,8880,0
20241205,103200,48283820,8880,8880,8880,8880,3000
20241205,103100,21643820,8900,8900,8900,8900,3
20241205,103000,21617120,8900,8900,8900,8900,0
20241205,102900,21617120,8900,8900,8900,8900,0
20241205,102800,21617120,8900,8900,8900,8900,0
20241205,102700,21617120,8900,8900,8900,8900,0
20241205,102600,21617120,8900,8900,8900,8900,0
20241205,102500,21617120,8900,8900,8900,8900,0
20241205,102400,21617120,8900,8900,8900,8900,0
20241205,102300,21617120,8900,8900,8900,8900,0
20241205,102200,21617120,8900,8900,8900,8900,0
20241205,102100,21617120,8900,8900,8900,8900,0
20241205,102000,21617120,8900,8900,8900,8900,0
20241205,101900,21617120,8900,8900,8900,8900,0
20241205,101800,21617120,8900,8900,8900,8900,1
20241205,101700,21608220,8880,8880,8880,8880,0
20241205,101600,21608220,8880,8880,8880,8880,0
20241205,101500,21608220,8880,8890,8890,8880,200
20241205,101400,19831830,8900,8890,8900,8890,65
20241205,101300,19253870,8890,8890,8890,8890,1
20241205,101200,19244980,8890,8890,8890,8890,0
20241205,101100,19244980,8890,8890,8890,8890,16
20241205,101000,19102740,8890,8890,8890,8890,29
20241205,100900,18844930,8900,8900,8900,8900,0
20241205,100800,18844930,8900,8900,8900,8900,0
20241205,100700,18844930,8900,8910,8910,8900,170
20241205,100600,17331810,8930,8920,8930,8920,61
20241205,100500,16787210,8910,8910,8910,8910,0
20241205,100400,16787210,8910,8910,8910,8910,0
20241205,100300,16787210,8910,8910,8910,8910,0
20241205,100200,16787210,8910,8910,8910,8910,0
20241205,100100,16787210,8910,8910,8910,8910,0
20241205,100000,16787210,8910,8910,8910,8910,0
20241205,095900,16787210,8910,8910,8910,8910,0
20241205,095800,16787210,8910,8910,8910,8910,0
20241205,095700,16787210,8910,8910,8910,8910,0
20241205,095600,16787210,8910,8910,8910,8910,0
20241205,095500,16787210,8910,8910,8910,8910,0
20241205,095400,16787210,8910,8910,8910,8910,2
20241205,095300,16769390,8900,8900,8900,8900,0
20241205,095200,16769390,8900,8900,8900,8900,0
20241205,095100,16769390,8900,8900,8900,8900,0
20241205,095000,16769390,8900,8900,8900,8900,0
20241205,094900,16769390,8900,8900,8900,8900,0
20241205,094800,16769390,8900,8900,8900,8900,0
20241205,094700,16769390,8900,8900,8900,8900,0
20241205,094600,16769390,8900,8900,8900,8900,1
20241205,094500,16760490,8890,8890,8890,8890,0
20241205,094400,16760490,8890,8890,8890,8890,0
20241205,094300,16760490,8890,8890,8890,8890,2
20241205,094200,16742710,8900,8900,8900,8900,0
20241205,094100,16742710,8900,8900,8900,8900,0
20241205,094000,16742710,8900,8900,8900,8900,18
20241205,093900,16582510,8890,8890,8890,8890,33
20241205,093800,16289140,8890,8890,8890,8890,0
20241205,093700,16289140,8890,8910,8910,8890,931
20241205,093600,8007540,8940,8940,8940,8940,0
20241205,093500,8007540,8940,8940,8940,8940,332
20241205,093400,5039460,8930,8930,8930,8930,2
20241205,093300,5021600,8910,8920,8920,8910,40
20241205,093200,4665100,8940,8940,8940,8940,0
20241205,093100,4665100,8940,8940,8940,8940,0
20241205,093000,4665100,8940,8940,8940,8940,33
20241205,092900,4370080,8940,8940,8940,8940,0
20241205,092800,4370080,8940,8940,8940,8940,12
20241205,092700,4262800,9010,9010,9010,9010,0
20241205,092600,4262800,9010,9030,9030,9010,460
20241205,092500,117980,9030,9030,9030,9030,4
20241205,092400,81860,9100,9100,9100,9100,0
20241205,092300,81860,9100,9100,9100,9100,0
20241205,092200,81860,9100,9100,9100,9100,0
20241205,092100,81860,9100,9100,9100,9100,0
20241205,092000,81860,9100,9100,9100,9100,0
20241205,091900,81860,9100,9100,9100,9100,0
20241205,091800,81860,9100,9100,9100,9100,0
20241205,091700,81860,9100,9100,9100,9100,0
20241205,091600,81860,9100,9100,9100,9100,0
20241205,091500,81860,9100,9100,9100,9100,0
20241205,091400,81860,9100,9100,9100,9100,0
20241205,091300,81860,9100,9100,9100,9100,0
20241205,091200,81860,9100,9050,9100,9050,7
20241205,091100,18210,9110,9110,9110,9110,0
20241205,091000,18210,9110,9110,9110,9110,0
20241205,090900,18210,9110,9110,9110,9110,0
20241205,090800,18210,9110,9110,9110,9110,0
20241205,090700,18210,9110,9110,9110,9110,0
20241205,090600,18210,9110,9110,9110,9110,0
20241205,090500,18210,9110,9110,9110,9110,0
20241205,090400,18210,9110,9110,9110,9110,0
20241205,090300,18210,9110,9110,9110,9110,0
20241205,090200,18210,9110,9100,9110,9100,2
20241205,090100,0,9020,9020,9020,9020,0
20241205,090000,0,9020,9020,9020,9020,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183700 85995470 9100 9100 9100 9100 220
3 20241205 183600 85995470 9100 9100 9100 9100 0
4 20241205 183500 85995470 9100 9100 9100 9100 0
5 20241205 183400 85995470 9100 9100 9100 9100 0
6 20241205 183300 85995470 9100 9100 9100 9100 0
7 20241205 183200 85995470 9100 9100 9100 9100 0
8 20241205 183100 85995470 9100 9100 9100 9100 0
9 20241205 183000 85995470 9100 9100 9100 9100 0
10 20241205 182900 85995470 9100 9100 9100 9100 0
11 20241205 182800 85995470 9100 9100 9100 9100 0
12 20241205 182700 85995470 9100 9100 9100 9100 0
13 20241205 182600 85995470 9100 9100 9100 9100 0
14 20241205 182500 85995470 9100 9100 9100 9100 0
15 20241205 182400 85995470 9100 9100 9100 9100 0
16 20241205 182300 85995470 9100 9100 9100 9100 0
17 20241205 182200 85995470 9100 9100 9100 9100 0
18 20241205 182100 85995470 9100 9100 9100 9100 0
19 20241205 182000 85995470 9100 9100 9100 9100 0
20 20241205 181900 85995470 9100 9100 9100 9100 0
21 20241205 181800 85995470 9100 9100 9100 9100 0
22 20241205 181700 85995470 9100 9100 9100 9100 0
23 20241205 181600 85995470 9100 9100 9100 9100 0
24 20241205 181500 85995470 9100 9100 9100 9100 0
25 20241205 181400 85995470 9100 9100 9100 9100 0
26 20241205 181300 85995470 9100 9100 9100 9100 0
27 20241205 181200 85995470 9100 9100 9100 9100 0
28 20241205 181100 85995470 9100 9100 9100 9100 0
29 20241205 181000 85995470 9100 9100 9100 9100 0
30 20241205 180900 85995470 9100 9100 9100 9100 0
31 20241205 180800 85995470 9100 9100 9100 9100 0
32 20241205 180700 85995470 9100 9100 9100 9100 220
33 20241205 180600 85995470 9100 9100 9100 9100 0
34 20241205 180500 85995470 9100 9100 9100 9100 0
35 20241205 180400 85995470 9100 9100 9100 9100 0
36 20241205 180300 85995470 9100 9100 9100 9100 0
37 20241205 180200 85995470 9100 9100 9100 9100 0
38 20241205 180100 85995470 9100 9100 9100 9100 0
39 20241205 180000 85995470 9100 9100 9100 9100 0
40 20241205 175900 85995470 9100 9100 9100 9100 0
41 20241205 175800 85995470 9100 9100 9100 9100 0
42 20241205 175700 85995470 9100 9100 9100 9100 0
43 20241205 175600 85995470 9100 9100 9100 9100 0
44 20241205 175500 85995470 9100 9100 9100 9100 0
45 20241205 175400 85995470 9100 9100 9100 9100 0
46 20241205 175300 85995470 9100 9100 9100 9100 0
47 20241205 175200 85995470 9100 9100 9100 9100 0
48 20241205 175100 85995470 9100 9100 9100 9100 0
49 20241205 175000 85995470 9100 9100 9100 9100 0
50 20241205 174900 85995470 9100 9100 9100 9100 0
51 20241205 174800 85995470 9100 9100 9100 9100 0
52 20241205 174700 85995470 9100 9100 9100 9100 0
53 20241205 174600 85995470 9100 9100 9100 9100 0
54 20241205 174500 85995470 9100 9100 9100 9100 0
55 20241205 174400 85995470 9100 9100 9100 9100 0
56 20241205 174300 85995470 9100 9100 9100 9100 0
57 20241205 174200 85995470 9100 9100 9100 9100 0
58 20241205 174100 85995470 9100 9100 9100 9100 0
59 20241205 174000 85995470 9100 9100 9100 9100 0
60 20241205 173900 85995470 9100 9100 9100 9100 0
61 20241205 173800 85995470 9100 9100 9100 9100 0
62 20241205 173700 85995470 9100 9100 9100 9100 220
63 20241205 173600 85995470 9100 9100 9100 9100 0
64 20241205 173500 85995470 9100 9100 9100 9100 0
65 20241205 173400 85995470 9100 9100 9100 9100 0
66 20241205 173300 85995470 9100 9100 9100 9100 0
67 20241205 173200 85995470 9100 9100 9100 9100 0
68 20241205 173100 85995470 9100 9100 9100 9100 0
69 20241205 173000 85995470 9100 9100 9100 9100 0
70 20241205 172900 85995470 9100 9100 9100 9100 0
71 20241205 172800 85995470 9100 9100 9100 9100 0
72 20241205 172700 85995470 9100 9100 9100 9100 0
73 20241205 172600 85995470 9100 9100 9100 9100 0
74 20241205 172500 85995470 9100 9100 9100 9100 0
75 20241205 172400 85995470 9100 9100 9100 9100 0
76 20241205 172300 85995470 9100 9100 9100 9100 0
77 20241205 172200 85995470 9100 9100 9100 9100 0
78 20241205 172100 85995470 9100 9100 9100 9100 0
79 20241205 172000 85995470 9100 9100 9100 9100 0
80 20241205 171900 85995470 9100 9100 9100 9100 0
81 20241205 171800 85995470 9100 9100 9100 9100 0
82 20241205 171700 85995470 9100 9100 9100 9100 0
83 20241205 171600 85995470 9100 9100 9100 9100 0
84 20241205 171500 85995470 9100 9100 9100 9100 0
85 20241205 171400 85995470 9100 9100 9100 9100 0
86 20241205 171300 85995470 9100 9100 9100 9100 0
87 20241205 171200 85995470 9100 9100 9100 9100 0
88 20241205 171100 85995470 9100 9100 9100 9100 0
89 20241205 171000 85995470 9100 9100 9100 9100 0
90 20241205 170900 85995470 9100 9100 9100 9100 0
91 20241205 170800 85995470 9100 9100 9100 9100 0
92 20241205 170700 85995470 9100 9100 9100 9100 220
93 20241205 170600 85995470 9100 9100 9100 9100 0
94 20241205 170500 85995470 9100 9100 9100 9100 0
95 20241205 170400 85995470 9100 9100 9100 9100 0
96 20241205 170300 85995470 9100 9100 9100 9100 0
97 20241205 170200 85995470 9100 9100 9100 9100 0
98 20241205 170100 85995470 9100 9100 9100 9100 0
99 20241205 170000 85995470 9100 9100 9100 9100 0
100 20241205 165900 85995470 9100 9100 9100 9100 0
101 20241205 165800 85995470 9100 9100 9100 9100 0
102 20241205 165700 85995470 9100 9100 9100 9100 0
103 20241205 165600 85995470 9100 9100 9100 9100 0
104 20241205 165500 85995470 9100 9100 9100 9100 0
105 20241205 165400 85995470 9100 9100 9100 9100 0
106 20241205 165300 85995470 9100 9100 9100 9100 0
107 20241205 165200 85995470 9100 9100 9100 9100 0
108 20241205 165100 85995470 9100 9100 9100 9100 0
109 20241205 165000 85995470 9100 9100 9100 9100 0
110 20241205 164900 85995470 9100 9100 9100 9100 0
111 20241205 164800 85995470 9100 9100 9100 9100 0
112 20241205 164700 85995470 9100 9100 9100 9100 0
113 20241205 164600 85995470 9100 9100 9100 9100 0
114 20241205 164500 85995470 9100 9100 9100 9100 0
115 20241205 164400 85995470 9100 9100 9100 9100 0
116 20241205 164300 85995470 9100 9100 9100 9100 0
117 20241205 164200 85995470 9100 9100 9100 9100 0
118 20241205 164100 85995470 9100 9100 9100 9100 0
119 20241205 164000 85995470 9100 9100 9100 9100 0
120 20241205 163900 85995470 9100 9100 9100 9100 0
121 20241205 163800 85995470 9100 9100 9100 9100 0
122 20241205 163700 85995470 9100 9100 9100 9100 220
123 20241205 163600 85995470 9100 9100 9100 9100 0
124 20241205 163500 85995470 9100 9100 9100 9100 0
125 20241205 163400 85995470 9100 9100 9100 9100 0
126 20241205 163300 85995470 9100 9100 9100 9100 0
127 20241205 163200 85995470 9100 9100 9100 9100 0
128 20241205 163100 85995470 9100 9100 9100 9100 0
129 20241205 163000 85995470 9100 9100 9100 9100 0
130 20241205 162900 85995470 9100 9100 9100 9100 0
131 20241205 162800 85995470 9100 9100 9100 9100 0
132 20241205 162700 85995470 9100 9100 9100 9100 0
133 20241205 162600 85995470 9100 9100 9100 9100 0
134 20241205 162500 85995470 9100 9100 9100 9100 0
135 20241205 162400 85995470 9100 9100 9100 9100 0
136 20241205 162300 85995470 9100 9100 9100 9100 0
137 20241205 162200 85995470 9100 9100 9100 9100 0
138 20241205 162100 85995470 9100 9100 9100 9100 0
139 20241205 162000 85995470 9100 9100 9100 9100 0
140 20241205 161900 85995470 9100 9100 9100 9100 0
141 20241205 161800 85995470 9100 9100 9100 9100 0
142 20241205 161700 85995470 9100 9100 9100 9100 0
143 20241205 161600 85995470 9100 9100 9100 9100 0
144 20241205 161500 85995470 9100 9100 9100 9100 0
145 20241205 161400 85995470 9100 9100 9100 9100 0
146 20241205 161300 85995470 9100 9100 9100 9100 0
147 20241205 161200 85995470 9100 9100 9100 9100 0
148 20241205 161100 85995470 9100 9100 9100 9100 0
149 20241205 161000 85995470 9100 9100 9100 9100 0
150 20241205 160900 85995470 9100 9100 9100 9100 0
151 20241205 160800 85995470 9100 9100 9100 9100 0
152 20241205 160700 85995470 9100 9100 9100 9100 220
153 20241205 160600 85995470 9100 9100 9100 9100 0
154 20241205 160500 85995470 9100 9100 9100 9100 0
155 20241205 160400 85995470 9100 9100 9100 9100 0
156 20241205 160300 85995470 9100 9100 9100 9100 0
157 20241205 160200 85995470 9100 9100 9100 9100 0
158 20241205 160100 85995470 9100 9100 9100 9100 0
159 20241205 160000 85995470 9100 9100 9100 9100 0
160 20241205 155900 85995470 9100 9100 9100 9100 0
161 20241205 155800 85995470 9100 9100 9100 9100 0
162 20241205 155700 85995470 9100 9100 9100 9100 0
163 20241205 155600 85995470 9100 9100 9100 9100 0
164 20241205 155500 85995470 9100 9100 9100 9100 0
165 20241205 155400 85995470 9100 9100 9100 9100 0
166 20241205 155300 85995470 9100 9100 9100 9100 0
167 20241205 155200 85995470 9100 9100 9100 9100 0
168 20241205 155100 85995470 9100 9100 9100 9100 0
169 20241205 155000 85995470 9100 9100 9100 9100 0
170 20241205 154900 85995470 9100 9100 9100 9100 0
171 20241205 154800 85995470 9100 9100 9100 9100 0
172 20241205 154700 85995470 9100 9100 9100 9100 0
173 20241205 154600 85995470 9100 9100 9100 9100 0
174 20241205 154500 85995470 9100 9100 9100 9100 0
175 20241205 154400 85995470 9100 9100 9100 9100 0
176 20241205 154300 85995470 9100 9100 9100 9100 0
177 20241205 154200 85995470 9100 9100 9100 9100 0
178 20241205 154100 85995470 9100 9100 9100 9100 0
179 20241205 154000 85995470 9100 9100 9100 9100 0
180 20241205 153900 85995470 9100 9100 9100 9100 0
181 20241205 153800 85995470 9100 9100 9100 9100 0
182 20241205 153700 85995470 9100 9100 9100 9100 220
183 20241205 153600 85995470 9100 9100 9100 9100 0
184 20241205 153500 85995470 9100 9100 9100 9100 0
185 20241205 153400 85995470 9100 9100 9100 9100 0
186 20241205 153300 85995470 9100 9100 9100 9100 0
187 20241205 153200 85995470 9100 9100 9100 9100 0
188 20241205 153100 85995470 9100 9100 9100 9100 0
189 20241205 153000 85995470 9100 9100 9100 9100 220
190 20241205 152900 83993470 9000 9000 9000 9000 0
191 20241205 152800 83993470 9000 9000 9000 9000 0
192 20241205 152700 83993470 9000 9000 9000 9000 0
193 20241205 152600 83993470 9000 9000 9000 9000 0
194 20241205 152500 83993470 9000 9000 9000 9000 0
195 20241205 152400 83993470 9000 9000 9000 9000 0
196 20241205 152300 83993470 9000 9000 9000 9000 0
197 20241205 152200 83993470 9000 9000 9000 9000 0
198 20241205 152100 83993470 9000 9000 9000 9000 0
199 20241205 152000 83993470 9000 9000 9000 9000 0
200 20241205 151900 83993470 9000 9000 9000 9000 0
201 20241205 151800 83993470 9000 9000 9000 9000 0
202 20241205 151700 83993470 9000 9000 9000 9000 0
203 20241205 151600 83993470 9000 9000 9000 9000 0
204 20241205 151500 83993470 9000 9000 9000 9000 0
205 20241205 151400 83993470 9000 9000 9000 9000 0
206 20241205 151300 83993470 9000 9000 9000 9000 0
207 20241205 151200 83993470 9000 9000 9000 9000 0
208 20241205 151100 83993470 9000 9030 9030 9000 5
209 20241205 151000 83948390 9030 8980 9030 8980 4
210 20241205 150900 83912380 8970 8970 8970 8970 0
211 20241205 150800 83912380 8970 8970 8970 8970 0
212 20241205 150700 83912380 8970 8970 8970 8970 0
213 20241205 150600 83912380 8970 8970 8970 8970 0
214 20241205 150500 83912380 8970 8970 8970 8970 0
215 20241205 150400 83912380 8970 8970 8970 8970 0
216 20241205 150300 83912380 8970 8970 8970 8970 0
217 20241205 150200 83912380 8970 8970 8970 8970 0
218 20241205 150100 83912380 8970 8970 8970 8970 0
219 20241205 150000 83912380 8970 8970 8970 8970 0
220 20241205 145900 83912380 8970 8970 8970 8970 1
221 20241205 145800 83903410 8980 8990 8990 8980 2
222 20241205 145700 83885440 8980 8980 8980 8980 0
223 20241205 145600 83885440 8980 8980 8980 8980 0
224 20241205 145500 83885440 8980 8980 8980 8980 0
225 20241205 145400 83885440 8980 8980 8980 8980 0
226 20241205 145300 83885440 8980 8980 8980 8980 0
227 20241205 145200 83885440 8980 8980 8980 8980 0
228 20241205 145100 83885440 8980 8980 8980 8980 0
229 20241205 145000 83885440 8980 8980 8980 8980 0
230 20241205 144900 83885440 8980 8980 8980 8980 0
231 20241205 144800 83885440 8980 8980 8980 8980 0
232 20241205 144700 83885440 8980 8980 8980 8980 0
233 20241205 144600 83885440 8980 8980 8980 8980 0
234 20241205 144500 83885440 8980 8980 8980 8980 0
235 20241205 144400 83885440 8980 8980 8980 8980 0
236 20241205 144300 83885440 8980 8980 8980 8980 0
237 20241205 144200 83885440 8980 8980 8980 8980 0
238 20241205 144100 83885440 8980 8980 8980 8980 0
239 20241205 144000 83885440 8980 8980 8980 8980 0
240 20241205 143900 83885440 8980 8980 8980 8980 0
241 20241205 143800 83885440 8980 8980 8980 8980 0
242 20241205 143700 83885440 8980 8980 8980 8980 0
243 20241205 143600 83885440 8980 8980 8980 8980 0
244 20241205 143500 83885440 8980 8920 8980 8920 26
245 20241205 143400 83652770 8920 8920 8920 8920 650
246 20241205 143300 77854770 8880 8880 8880 8880 0
247 20241205 143200 77854770 8880 8880 8880 8880 0
248 20241205 143100 77854770 8880 8880 8880 8880 0
249 20241205 143000 77854770 8880 8880 8880 8880 0
250 20241205 142900 77854770 8880 8880 8880 8880 5
251 20241205 142800 77810370 8920 8920 8920 8920 0
252 20241205 142700 77810370 8920 8890 8920 8890 570
253 20241205 142600 72731790 8890 8890 8890 8890 0
254 20241205 142500 72731790 8890 8890 8890 8890 0
255 20241205 142400 72731790 8890 8890 8890 8890 0
256 20241205 142300 72731790 8890 8890 8890 8890 0
257 20241205 142200 72731790 8890 8890 8890 8890 0
258 20241205 142100 72731790 8890 8890 8890 8890 0
259 20241205 142000 72731790 8890 8890 8890 8890 0
260 20241205 141900 72731790 8890 8890 8890 8890 0
261 20241205 141800 72731790 8890 8890 8890 8890 0
262 20241205 141700 72731790 8890 8890 8890 8890 0
263 20241205 141600 72731790 8890 8890 8890 8890 0
264 20241205 141500 72731790 8890 8890 8890 8890 0
265 20241205 141400 72731790 8890 8890 8890 8890 0
266 20241205 141300 72731790 8890 8890 8890 8890 0
267 20241205 141200 72731790 8890 8890 8890 8890 0
268 20241205 141100 72731790 8890 8890 8890 8890 0
269 20241205 141000 72731790 8890 8890 8890 8890 0
270 20241205 140900 72731790 8890 8890 8890 8890 19
271 20241205 140800 72562880 8880 8880 8880 8880 0
272 20241205 140700 72562880 8880 8880 8880 8880 0
273 20241205 140600 72562880 8880 8880 8880 8880 0
274 20241205 140500 72562880 8880 8880 8880 8880 0
275 20241205 140400 72562880 8880 8900 8900 8880 274
276 20241205 140300 70127270 8910 8910 8910 8910 1
277 20241205 140200 70118360 8910 8910 8910 8910 0
278 20241205 140100 70118360 8910 8910 8910 8910 0
279 20241205 140000 70118360 8910 8910 8910 8910 0
280 20241205 135900 70118360 8910 8910 8910 8910 4
281 20241205 135800 70082720 8910 8910 8910 8910 0
282 20241205 135700 70082720 8910 8910 8910 8910 0
283 20241205 135600 70082720 8910 8910 8910 8910 0
284 20241205 135500 70082720 8910 8910 8910 8910 0
285 20241205 135400 70082720 8910 8910 8910 8910 0
286 20241205 135300 70082720 8910 8910 8910 8910 0
287 20241205 135200 70082720 8910 8910 8910 8910 0
288 20241205 135100 70082720 8910 8910 8910 8910 0
289 20241205 135000 70082720 8910 8910 8910 8910 0
290 20241205 134900 70082720 8910 8910 8910 8910 0
291 20241205 134800 70082720 8910 8910 8910 8910 0
292 20241205 134700 70082720 8910 8910 8910 8910 0
293 20241205 134600 70082720 8910 8910 8910 8910 0
294 20241205 134500 70082720 8910 8910 8910 8910 0
295 20241205 134400 70082720 8910 8910 8910 8910 0
296 20241205 134300 70082720 8910 8910 8910 8910 0
297 20241205 134200 70082720 8910 8910 8910 8910 0
298 20241205 134100 70082720 8910 8910 8910 8910 0
299 20241205 134000 70082720 8910 8910 8910 8910 0
300 20241205 133900 70082720 8910 8910 8910 8910 0
301 20241205 133800 70082720 8910 8910 8910 8910 0
302 20241205 133700 70082720 8910 8910 8910 8910 0
303 20241205 133600 70082720 8910 8910 8910 8910 0
304 20241205 133500 70082720 8910 8910 8910 8910 0
305 20241205 133400 70082720 8910 8910 8910 8910 64
306 20241205 133300 69512480 8910 8920 8920 8910 61
307 20241205 133200 68968960 8920 8920 8920 8920 0
308 20241205 133100 68968960 8920 8920 8920 8920 0
309 20241205 133000 68968960 8920 8920 8920 8920 0
310 20241205 132900 68968960 8920 8920 8920 8920 0
311 20241205 132800 68968960 8920 8920 8920 8920 0
312 20241205 132700 68968960 8920 8920 8920 8920 0
313 20241205 132600 68968960 8920 8920 8920 8920 0
314 20241205 132500 68968960 8920 8920 8920 8920 0
315 20241205 132400 68968960 8920 8920 8920 8920 0
316 20241205 132300 68968960 8920 8920 8920 8920 0
317 20241205 132200 68968960 8920 8920 8920 8920 0
318 20241205 132100 68968960 8920 8920 8920 8920 0
319 20241205 132000 68968960 8920 8920 8920 8920 0
320 20241205 131900 68968960 8920 8920 8920 8920 0
321 20241205 131800 68968960 8920 8920 8920 8920 0
322 20241205 131700 68968960 8920 8920 8920 8920 0
323 20241205 131600 68968960 8920 8920 8920 8920 0
324 20241205 131500 68968960 8920 8920 8920 8920 0
325 20241205 131400 68968960 8920 8920 8920 8920 0
326 20241205 131300 68968960 8920 8920 8920 8920 0
327 20241205 131200 68968960 8920 8920 8920 8920 0
328 20241205 131100 68968960 8920 8920 8920 8920 0
329 20241205 131000 68968960 8920 8920 8920 8920 0
330 20241205 130900 68968960 8920 8920 8920 8920 0
331 20241205 130800 68968960 8920 8920 8920 8920 0
332 20241205 130700 68968960 8920 8920 8920 8920 0
333 20241205 130600 68968960 8920 8920 8920 8920 0
334 20241205 130500 68968960 8920 8920 8920 8920 0
335 20241205 130400 68968960 8920 8920 8920 8920 0
336 20241205 130300 68968960 8920 8920 8920 8920 0
337 20241205 130200 68968960 8920 8920 8920 8920 0
338 20241205 130100 68968960 8920 8920 8920 8920 0
339 20241205 130000 68968960 8920 8920 8920 8920 0
340 20241205 125900 68968960 8920 8920 8920 8920 0
341 20241205 125800 68968960 8920 8920 8920 8920 0
342 20241205 125700 68968960 8920 8920 8920 8920 0
343 20241205 125600 68968960 8920 8920 8920 8920 0
344 20241205 125500 68968960 8920 8920 8920 8920 0
345 20241205 125400 68968960 8920 8920 8920 8920 0
346 20241205 125300 68968960 8920 8920 8920 8920 0
347 20241205 125200 68968960 8920 8920 8920 8920 0
348 20241205 125100 68968960 8920 8920 8920 8920 0
349 20241205 125000 68968960 8920 8920 8920 8920 0
350 20241205 124900 68968960 8920 8920 8920 8920 0
351 20241205 124800 68968960 8920 8920 8920 8920 0
352 20241205 124700 68968960 8920 8920 8920 8920 0
353 20241205 124600 68968960 8920 8920 8920 8920 0
354 20241205 124500 68968960 8920 8920 8920 8920 0
355 20241205 124400 68968960 8920 8920 8920 8920 0
356 20241205 124300 68968960 8920 8920 8920 8920 0
357 20241205 124200 68968960 8920 8920 8920 8920 0
358 20241205 124100 68968960 8920 8920 8920 8920 0
359 20241205 124000 68968960 8920 8920 8920 8920 0
360 20241205 123900 68968960 8920 8920 8920 8920 0
361 20241205 123800 68968960 8920 8940 8940 8920 100
362 20241205 123700 68076480 8950 8950 8950 8950 0
363 20241205 123600 68076480 8950 8950 8950 8950 0
364 20241205 123500 68076480 8950 8950 8950 8950 0
365 20241205 123400 68076480 8950 8950 8950 8950 0
366 20241205 123300 68076480 8950 8950 8950 8950 0
367 20241205 123200 68076480 8950 8950 8950 8950 25
368 20241205 123100 67852730 9000 8990 9000 8990 99
369 20241205 123000 66962710 9000 9000 9000 9000 0
370 20241205 122900 66962710 9000 9000 9000 9000 0
371 20241205 122800 66962710 9000 9000 9000 9000 0
372 20241205 122700 66962710 9000 9000 9000 9000 0
373 20241205 122600 66962710 9000 9010 9010 9000 2
374 20241205 122500 66944700 9020 9020 9020 9020 0
375 20241205 122400 66944700 9020 9020 9020 9020 0
376 20241205 122300 66944700 9020 9020 9020 9020 0
377 20241205 122200 66944700 9020 9020 9020 9020 0
378 20241205 122100 66944700 9020 9020 9020 9020 0
379 20241205 122000 66944700 9020 9020 9020 9020 0
380 20241205 121900 66944700 9020 9020 9020 9020 0
381 20241205 121800 66944700 9020 9020 9020 9020 0
382 20241205 121700 66944700 9020 9020 9020 9020 0
383 20241205 121600 66944700 9020 9030 9030 9020 2
384 20241205 121500 66926650 9040 9040 9040 9040 1
385 20241205 121400 66917610 8950 8950 8950 8950 0
386 20241205 121300 66917610 8950 8950 8950 8950 0
387 20241205 121200 66917610 8950 8950 8950 8950 0
388 20241205 121100 66917610 8950 8950 8950 8950 0
389 20241205 121000 66917610 8950 8950 8950 8950 0
390 20241205 120900 66917610 8950 8950 8950 8950 4
391 20241205 120800 66881810 8930 8930 8930 8930 0
392 20241205 120700 66881810 8930 8930 8930 8930 0
393 20241205 120600 66881810 8930 8930 8930 8930 268
394 20241205 120500 64488570 8920 8910 8920 8910 185
395 20241205 120400 62839200 8910 8910 8910 8910 0
396 20241205 120300 62839200 8910 8910 8910 8910 0
397 20241205 120200 62839200 8910 8910 8910 8910 0
398 20241205 120100 62839200 8910 8910 8910 8910 0
399 20241205 120000 62839200 8910 8910 8910 8910 0
400 20241205 115900 62839200 8910 8910 8910 8910 6
401 20241205 115800 62785740 8910 8900 8910 8900 33
402 20241205 115700 62492030 8890 8890 8890 8890 0
403 20241205 115600 62492030 8890 8890 8890 8890 0
404 20241205 115500 62492030 8890 8890 8890 8890 1
405 20241205 115400 62483140 8890 8890 8890 8890 0
406 20241205 115300 62483140 8890 8890 8890 8890 0
407 20241205 115200 62483140 8890 8890 8890 8890 0
408 20241205 115100 62483140 8890 8890 8890 8890 0
409 20241205 115000 62483140 8890 8890 8890 8890 0
410 20241205 114900 62483140 8890 8890 8890 8890 0
411 20241205 114800 62483140 8890 8890 8890 8890 0
412 20241205 114700 62483140 8890 8890 8890 8890 0
413 20241205 114600 62483140 8890 8890 8890 8890 0
414 20241205 114500 62483140 8890 8890 8890 8890 0
415 20241205 114400 62483140 8890 8890 8890 8890 0
416 20241205 114300 62483140 8890 8890 8890 8890 0
417 20241205 114200 62483140 8890 8890 8890 8890 0
418 20241205 114100 62483140 8890 8890 8890 8890 0
419 20241205 114000 62483140 8890 8890 8890 8890 0
420 20241205 113900 62483140 8890 8890 8890 8890 0
421 20241205 113800 62483140 8890 8890 8890 8890 0
422 20241205 113700 62483140 8890 8890 8890 8890 0
423 20241205 113600 62483140 8890 8890 8890 8890 0
424 20241205 113500 62483140 8890 8890 8890 8890 0
425 20241205 113400 62483140 8890 8890 8890 8890 0
426 20241205 113300 62483140 8890 8890 8890 8890 2
427 20241205 113200 62465360 8880 8880 8880 8880 0
428 20241205 113100 62465360 8880 8880 8880 8880 0
429 20241205 113000 62465360 8880 8880 8880 8880 0
430 20241205 112900 62465360 8880 8880 8880 8880 0
431 20241205 112800 62465360 8880 8880 8880 8880 0
432 20241205 112700 62465360 8880 8880 8880 8880 0
433 20241205 112600 62465360 8880 8880 8880 8880 0
434 20241205 112500 62465360 8880 8880 8880 8880 0
435 20241205 112400 62465360 8880 8880 8880 8880 0
436 20241205 112300 62465360 8880 8880 8880 8880 0
437 20241205 112200 62465360 8880 8890 8890 8880 1000
438 20241205 112100 53583210 8900 8900 8900 8900 0
439 20241205 112000 53583210 8900 8900 8900 8900 0
440 20241205 111900 53583210 8900 8900 8900 8900 0
441 20241205 111800 53583210 8900 8900 8900 8900 0
442 20241205 111700 53583210 8900 8900 8900 8900 0
443 20241205 111600 53583210 8900 8900 8900 8900 1
444 20241205 111500 53574310 8900 8900 8900 8900 0
445 20241205 111400 53574310 8900 8900 8900 8900 0
446 20241205 111300 53574310 8900 8900 8900 8900 0
447 20241205 111200 53574310 8900 8900 8900 8900 0
448 20241205 111100 53574310 8900 8900 8900 8900 0
449 20241205 111000 53574310 8900 8900 8900 8900 34
450 20241205 110900 53271710 8900 8900 8900 8900 0
451 20241205 110800 53271710 8900 8900 8900 8900 0
452 20241205 110700 53271710 8900 8900 8900 8900 0
453 20241205 110600 53271710 8900 8900 8900 8900 55
454 20241205 110500 52782210 8890 8890 8890 8890 0
455 20241205 110400 52782210 8890 8890 8890 8890 0
456 20241205 110300 52782210 8890 8890 8890 8890 0
457 20241205 110200 52782210 8890 8890 8890 8890 0
458 20241205 110100 52782210 8890 8890 8890 8890 0
459 20241205 110000 52782210 8890 8890 8890 8890 0
460 20241205 105900 52782210 8890 8890 8890 8890 0
461 20241205 105800 52782210 8890 8890 8890 8890 0
462 20241205 105700 52782210 8890 8890 8890 8890 0
463 20241205 105600 52782210 8890 8890 8890 8890 0
464 20241205 105500 52782210 8890 8890 8890 8890 1
465 20241205 105400 52773320 8890 8890 8890 8890 0
466 20241205 105300 52773320 8890 8890 8890 8890 0
467 20241205 105200 52773320 8890 8890 8890 8890 0
468 20241205 105100 52773320 8890 8890 8890 8890 0
469 20241205 105000 52773320 8890 8890 8890 8890 0
470 20241205 104900 52773320 8890 8890 8890 8890 0
471 20241205 104800 52773320 8890 8890 8890 8890 0
472 20241205 104700 52773320 8890 8890 8890 8890 0
473 20241205 104600 52773320 8890 8890 8890 8890 0
474 20241205 104500 52773320 8890 8890 8890 8890 0
475 20241205 104400 52773320 8890 8890 8890 8890 0
476 20241205 104300 52773320 8890 8890 8890 8890 0
477 20241205 104200 52773320 8890 8890 8890 8890 0
478 20241205 104100 52773320 8890 8890 8890 8890 0
479 20241205 104000 52773320 8890 8890 8890 8890 0
480 20241205 103900 52773320 8890 8890 8890 8890 0
481 20241205 103800 52773320 8890 8890 8890 8890 0
482 20241205 103700 52773320 8890 8890 8890 8890 500
483 20241205 103600 48328320 8900 8900 8900 8900 5
484 20241205 103500 48283820 8880 8880 8880 8880 0
485 20241205 103400 48283820 8880 8880 8880 8880 0
486 20241205 103300 48283820 8880 8880 8880 8880 0
487 20241205 103200 48283820 8880 8880 8880 8880 3000
488 20241205 103100 21643820 8900 8900 8900 8900 3
489 20241205 103000 21617120 8900 8900 8900 8900 0
490 20241205 102900 21617120 8900 8900 8900 8900 0
491 20241205 102800 21617120 8900 8900 8900 8900 0
492 20241205 102700 21617120 8900 8900 8900 8900 0
493 20241205 102600 21617120 8900 8900 8900 8900 0
494 20241205 102500 21617120 8900 8900 8900 8900 0
495 20241205 102400 21617120 8900 8900 8900 8900 0
496 20241205 102300 21617120 8900 8900 8900 8900 0
497 20241205 102200 21617120 8900 8900 8900 8900 0
498 20241205 102100 21617120 8900 8900 8900 8900 0
499 20241205 102000 21617120 8900 8900 8900 8900 0
500 20241205 101900 21617120 8900 8900 8900 8900 0
501 20241205 101800 21617120 8900 8900 8900 8900 1
502 20241205 101700 21608220 8880 8880 8880 8880 0
503 20241205 101600 21608220 8880 8880 8880 8880 0
504 20241205 101500 21608220 8880 8890 8890 8880 200
505 20241205 101400 19831830 8900 8890 8900 8890 65
506 20241205 101300 19253870 8890 8890 8890 8890 1
507 20241205 101200 19244980 8890 8890 8890 8890 0
508 20241205 101100 19244980 8890 8890 8890 8890 16
509 20241205 101000 19102740 8890 8890 8890 8890 29
510 20241205 100900 18844930 8900 8900 8900 8900 0
511 20241205 100800 18844930 8900 8900 8900 8900 0
512 20241205 100700 18844930 8900 8910 8910 8900 170
513 20241205 100600 17331810 8930 8920 8930 8920 61
514 20241205 100500 16787210 8910 8910 8910 8910 0
515 20241205 100400 16787210 8910 8910 8910 8910 0
516 20241205 100300 16787210 8910 8910 8910 8910 0
517 20241205 100200 16787210 8910 8910 8910 8910 0
518 20241205 100100 16787210 8910 8910 8910 8910 0
519 20241205 100000 16787210 8910 8910 8910 8910 0
520 20241205 095900 16787210 8910 8910 8910 8910 0
521 20241205 095800 16787210 8910 8910 8910 8910 0
522 20241205 095700 16787210 8910 8910 8910 8910 0
523 20241205 095600 16787210 8910 8910 8910 8910 0
524 20241205 095500 16787210 8910 8910 8910 8910 0
525 20241205 095400 16787210 8910 8910 8910 8910 2
526 20241205 095300 16769390 8900 8900 8900 8900 0
527 20241205 095200 16769390 8900 8900 8900 8900 0
528 20241205 095100 16769390 8900 8900 8900 8900 0
529 20241205 095000 16769390 8900 8900 8900 8900 0
530 20241205 094900 16769390 8900 8900 8900 8900 0
531 20241205 094800 16769390 8900 8900 8900 8900 0
532 20241205 094700 16769390 8900 8900 8900 8900 0
533 20241205 094600 16769390 8900 8900 8900 8900 1
534 20241205 094500 16760490 8890 8890 8890 8890 0
535 20241205 094400 16760490 8890 8890 8890 8890 0
536 20241205 094300 16760490 8890 8890 8890 8890 2
537 20241205 094200 16742710 8900 8900 8900 8900 0
538 20241205 094100 16742710 8900 8900 8900 8900 0
539 20241205 094000 16742710 8900 8900 8900 8900 18
540 20241205 093900 16582510 8890 8890 8890 8890 33
541 20241205 093800 16289140 8890 8890 8890 8890 0
542 20241205 093700 16289140 8890 8910 8910 8890 931
543 20241205 093600 8007540 8940 8940 8940 8940 0
544 20241205 093500 8007540 8940 8940 8940 8940 332
545 20241205 093400 5039460 8930 8930 8930 8930 2
546 20241205 093300 5021600 8910 8920 8920 8910 40
547 20241205 093200 4665100 8940 8940 8940 8940 0
548 20241205 093100 4665100 8940 8940 8940 8940 0
549 20241205 093000 4665100 8940 8940 8940 8940 33
550 20241205 092900 4370080 8940 8940 8940 8940 0
551 20241205 092800 4370080 8940 8940 8940 8940 12
552 20241205 092700 4262800 9010 9010 9010 9010 0
553 20241205 092600 4262800 9010 9030 9030 9010 460
554 20241205 092500 117980 9030 9030 9030 9030 4
555 20241205 092400 81860 9100 9100 9100 9100 0
556 20241205 092300 81860 9100 9100 9100 9100 0
557 20241205 092200 81860 9100 9100 9100 9100 0
558 20241205 092100 81860 9100 9100 9100 9100 0
559 20241205 092000 81860 9100 9100 9100 9100 0
560 20241205 091900 81860 9100 9100 9100 9100 0
561 20241205 091800 81860 9100 9100 9100 9100 0
562 20241205 091700 81860 9100 9100 9100 9100 0
563 20241205 091600 81860 9100 9100 9100 9100 0
564 20241205 091500 81860 9100 9100 9100 9100 0
565 20241205 091400 81860 9100 9100 9100 9100 0
566 20241205 091300 81860 9100 9100 9100 9100 0
567 20241205 091200 81860 9100 9050 9100 9050 7
568 20241205 091100 18210 9110 9110 9110 9110 0
569 20241205 091000 18210 9110 9110 9110 9110 0
570 20241205 090900 18210 9110 9110 9110 9110 0
571 20241205 090800 18210 9110 9110 9110 9110 0
572 20241205 090700 18210 9110 9110 9110 9110 0
573 20241205 090600 18210 9110 9110 9110 9110 0
574 20241205 090500 18210 9110 9110 9110 9110 0
575 20241205 090400 18210 9110 9110 9110 9110 0
576 20241205 090300 18210 9110 9110 9110 9110 0
577 20241205 090200 18210 9110 9100 9110 9100 2
578 20241205 090100 0 9020 9020 9020 9020 0
579 20241205 090000 0 9020 9020 9020 9020 0

1
002460/shorts/shorts-20241201.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241203,0,10150000,0,92060500000,0.00
20241202,0,10150000,0,92263500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241203 0 10150000 0 92060500000 0.00
3 20241202 0 10150000 0 92263500000 0.00